We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 6.93975903614 | 20.75 | 22.7 | 20.33 | 816862 | 21.05087002 | CS |
| 4 | 0.11 | 0.498188405797 | 22.08 | 22.7 | 19.59 | 696899 | 20.57546967 | CS |
| 12 | 2.04 | 10.1240694789 | 20.15 | 23.4399 | 19.59 | 748079 | 21.65401899 | CS |
| 26 | 5.49 | 32.874251497 | 16.7 | 23.4399 | 15.0501 | 662725 | 19.16286547 | CS |
| 52 | 8.36 | 60.4483007954 | 13.83 | 23.4399 | 11.78 | 642797 | 16.5505246 | CS |
| 156 | 18.56 | 511.29476584 | 3.63 | 23.4399 | 3.0699 | 609097 | 13.10150114 | CS |
| 260 | 14.89 | 203.97260274 | 7.3 | 23.4399 | 2.61 | 508549 | 10.78910622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 21.68 | 0.76 | 3.63 | 21.87 | 22.7 | 21.37 | 1175547 |
| 1722379200 | 20.92 | 0.02 | 0.10 | 20.78 | 21.06 | 20.78 | 581225 |
| 1722292800 | 20.9 | 0.37 | 1.80 | 20.8 | 21.08 | 20.62 | 538292 |
| 1722033600 | 20.53 | -0.28 | -1.35 | 20.98 | 20.98 | 20.33 | 540427 |
| 1721947200 | 20.81 | 0.04 | 0.19 | 20.75 | 20.93 | 20.41 | 1255271 |
| 1721860800 | 20.77 | -0.53 | -2.49 | 21.42 | 21.5 | 20.735 | 505517 |
| 1721774400 | 21.3 | 0.03 | 0.14 | 21.28 | 21.375 | 21.03 | 436589 |
| 1721688000 | 21.27 | 1.07 | 5.30 | 20.36 | 21.29 | 20.3 | 640860 |
| 1721428800 | 20.2 | -0.03 | -0.15 | 20.26 | 20.31 | 20 | 360041 |
| 1721342400 | 20.23 | 0.15 | 0.75 | 20.16 | 20.275 | 19.61 | 589230 |
| 1721256000 | 20.08 | -0.32 | -1.57 | 20.3 | 20.35 | 19.83 | 619403 |
| 1721169600 | 20.4 | 0.34 | 1.69 | 20.1 | 20.46 | 19.99 | 442769 |
| 1721083200 | 20.06 | 0.45 | 2.29 | 19.76 | 20.21 | 19.715 | 712958 |
| 1720824000 | 19.61 | -0.33 | -1.65 | 20.03 | 20.1 | 19.59 | 593557 |
| 1720737600 | 19.94 | -0.33 | -1.63 | 20.29 | 20.3 | 19.73 | 589745 |
| 1720651200 | 20.27 | 0.27 | 1.35 | 20.07 | 20.46 | 19.9147 | 571104 |
| 1720564800 | 20 | -0.39 | -1.91 | 20.28 | 20.56 | 19.96 | 1164209 |
| 1720478400 | 20.39 | -1.1 | -5.12 | 20.7 | 20.808 | 19.69 | 1653888 |
| 1720219200 | 21.49 | -0.71 | -3.20 | 22.08 | 22.105 | 21.43 | 518175 |
| 1720040640 | 22.2 | -0.24 | -1.07 | 22.58 | 22.72 | 22.195 | 304765 |
| 1719960000 | 22.44 | 0.12 | 0.54 | 22.37 | 22.49 | 22.06 | 625622 |
| 1719873600 | 22.32 | -0.43 | -1.89 | 22.51 | 22.55 | 21.94 | 527154 |
| 1719614400 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1719528000 | 22.75 | 0.05 | 0.22 | 22.8 | 23.16 | 22.56 | 333098 |
| 1719441600 | 22.7 | 0.11 | 0.49 | 22.47 | 22.82 | 22.34 | 560565 |
| 1719355200 | 22.59 | 0.28 | 1.26 | 22.34 | 22.68 | 22.33 | 567654 |
| 1719268800 | 22.31 | -0.08 | -0.36 | 22.35 | 22.46 | 21.93 | 621786 |
| 1719009600 | 22.39 | 0.68 | 3.13 | 21.85 | 22.525 | 21.76 | 973336 |
| 1718923200 | 21.71 | 0.39 | 1.83 | 21.45 | 22.19 | 21.435 | 471668 |
| 1718750400 | 21.32 | 0.34 | 1.62 | 20.96 | 21.39 | 20.81 | 582418 |
| 1718664000 | 20.98 | 0.19 | 0.91 | 20.75 | 21.15 | 20.7 | 862304 |
| 1718404800 | 20.79 | -0.71 | -3.30 | 21.28 | 21.3 | 20.75 | 872460 |
| 1718318400 | 21.5 | -0.76 | -3.41 | 22.01 | 22.06 | 21.27 | 903157 |
| 1718232000 | 22.26 | 0.24 | 1.09 | 22.15 | 22.61 | 21.81 | 721993 |
| 1718145600 | 22.02 | -0.51 | -2.26 | 21.92 | 22.105 | 21.53 | 751277 |
| 1718059200 | 22.53 | 0.46 | 2.08 | 22.19 | 22.65 | 22.0703 | 616752 |
| 1717800000 | 22.07 | -0.4 | -1.78 | 22.48 | 22.55 | 22.01 | 370136 |
| 1717713600 | 22.47 | -0.36 | -1.58 | 22.69 | 22.83 | 22.245 | 392976 |
| 1717627200 | 22.83 | 0.86 | 3.91 | 22.11 | 22.88 | 22.11 | 839028 |
| 1717540800 | 21.97 | -0.54 | -2.40 | 22.27 | 22.41 | 21.96 | 870500 |
| 1717454400 | 22.51 | 0.1 | 0.45 | 22.95 | 23.1465 | 22.34 | 1212269 |
| 1717195200 | 22.41 | -0.59 | -2.57 | 22.7 | 22.916 | 22.24 | 599014 |
| 1717108800 | 23 | 0.41 | 1.81 | 22.72 | 23.19 | 22.63 | 709715 |
| 1717022400 | 22.59 | -0.26 | -1.14 | 22.79 | 22.82 | 22.52 | 564772 |
| 1716936000 | 22.85 | -0.13 | -0.57 | 23.03 | 23.14 | 22.59 | 603349 |
| 1716590400 | 22.98 | 0.73 | 3.28 | 22.45 | 22.99 | 22.33 | 727081 |
| 1716504000 | 22.25 | -0.74 | -3.22 | 22.71 | 22.71 | 22.09 | 1270136 |
| 1716417600 | 22.99 | -0.39 | -1.67 | 23.3 | 23.345 | 22.73 | 796414 |
| 1716331200 | 23.38 | 0.71 | 3.13 | 22.71 | 23.4399 | 22.66 | 1254238 |
| 1716244800 | 22.67 | 0.31 | 1.39 | 22.4 | 22.81 | 22.36 | 833310 |
| 1715985600 | 22.36 | -0.2 | -0.89 | 22.61 | 22.62 | 21.86 | 864035 |
| 1715899200 | 22.56 | 0.27 | 1.21 | 22.22 | 22.635 | 22.11 | 709000 |
| 1715812800 | 22.29 | 0.36 | 1.64 | 21.98 | 22.38 | 21.55 | 1065593 |
| 1715726400 | 21.93 | 0.81 | 3.84 | 21.24 | 21.96 | 20.97 | 1208334 |
| 1715640000 | 21.12 | 0.75 | 3.68 | 20.62 | 21.2999 | 20.55 | 1195508 |
| 1715380800 | 20.37 | -0.06 | -0.29 | 20.63 | 20.73 | 20.26 | 814384 |
| 1715294400 | 20.43 | 0.09 | 0.44 | 20.15 | 20.46 | 20 | 1291046 |
| 1715208000 | 20.34 | 2.74 | 15.57 | 17.93 | 20.52 | 17.87 | 2295343 |
| 1715121600 | 17.6 | -0.05 | -0.28 | 17.62 | 17.82 | 17.52 | 478618 |
| 1715035200 | 17.65 | 0.23 | 1.32 | 17.55 | 17.84 | 17.49 | 538710 |
| 1714776000 | 17.42 | 0.15 | 0.87 | 17.26 | 17.475 | 17.07 | 437710 |
| 1714689600 | 17.27 | 0.59 | 3.54 | 16.73 | 17.33 | 16.73 | 490345 |
| 1714603200 | 16.68 | -0.07 | -0.42 | 16.629999 | 16.89 | 16.559999 | 354604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
